C

GCC
🏛️ 영국 →
138.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 155.00 156.00 151.20 152.60 0.1M
2023-12-28 151.00 155.61 151.00 155.60 0.2M
2023-12-27 150.00 154.00 149.00 152.80 0.3M
2023-12-22 154.00 154.00 147.79 149.80 0.4M
2023-12-21 148.60 150.00 146.00 149.00 0.5M
2023-12-20 145.00 150.60 144.40 149.20 0.5M
2023-12-19 146.00 147.00 142.20 143.60 0.3M
2023-12-18 147.00 149.80 144.00 144.80 0.6M
2023-12-15 143.20 146.20 138.91 144.40 0.7M
2023-12-14 138.00 142.00 137.20 140.20 0.8M
2023-12-13 137.00 137.40 135.40 136.60 0.6M
2023-12-12 138.00 138.00 134.00 136.00 0.8M
2023-12-11 134.80 138.00 134.40 136.80 0.2M
2023-12-08 137.00 138.80 136.20 137.20 0.9M
2023-12-07 137.20 137.60 134.00 136.60 0.5M
2023-12-06 131.00 138.00 131.00 136.20 0.4M
2023-12-05 135.20 139.20 133.60 135.80 0.2M
2023-12-04 137.60 137.60 133.99 135.40 0.3M
2023-12-01 131.20 136.60 131.20 134.80 0.3M
2023-11-30 137.00 137.00 132.00 134.00 1.8M
2023-11-29 138.80 139.00 136.60 136.60 0.3M
2023-11-28 138.60 140.40 136.20 138.20 0.2M
2023-11-27 140.40 144.40 138.80 140.20 0.2M
2023-11-24 144.40 144.40 139.00 140.60 0.1M
2023-11-23 136.60 141.60 136.60 141.60 0.1M
2023-11-22 139.60 140.00 135.40 140.00 0.6M
2023-11-21 138.00 140.00 135.80 135.80 0.2M
2023-11-20 145.80 145.80 137.60 138.20 0.4M
2023-11-17 137.60 144.20 137.60 141.60 0.4M
2023-11-16 147.00 147.80 140.20 141.00 0.6M
2023-11-15 139.80 146.60 139.80 145.40 0.6M
2023-11-14 136.00 143.40 134.40 142.20 0.3M
2023-11-13 133.60 138.00 133.51 134.80 0.3M
2023-11-10 140.40 140.60 136.00 136.40 0.2M
2023-11-09 141.49 145.00 140.00 140.40 1.1M
2023-11-08 147.60 149.80 142.80 143.80 0.8M
2023-11-07 138.80 145.60 138.80 145.20 0.3M
2023-11-06 143.00 144.80 141.40 143.20 0.4M
2023-11-03 144.00 144.00 140.60 142.40 0.2M
2023-11-02 139.00 143.00 138.80 141.60 0.4M
2023-11-01 137.60 141.60 137.60 138.20 0.4M
2023-10-31 137.00 141.60 135.00 139.20 0.5M
2023-10-30 134.60 136.80 132.89 136.00 0.8M
2023-10-27 132.00 133.60 130.00 132.00 0.5M
2023-10-26 142.00 142.20 134.40 134.40 0.8M
2023-10-25 140.20 140.80 135.80 139.40 0.4M
2023-10-24 141.40 142.20 138.40 140.80 0.2M
2023-10-23 142.40 144.00 139.80 141.80 0.4M
2023-10-20 134.60 142.40 134.60 141.60 0.5M
2023-10-19 137.95 139.60 136.60 137.00 0.3M
2023-10-18 136.00 138.53 135.00 137.40 6.5M
2023-10-17 134.00 139.00 134.00 138.20 0.2M
2023-10-16 136.00 137.20 134.60 136.20 0.2M
2023-10-13 137.00 141.00 134.60 136.00 0.6M
2023-10-12 139.80 142.00 138.20 138.80 0.4M
2023-10-11 142.00 144.20 138.60 139.00 2.5M
2023-10-10 136.00 142.80 136.00 141.80 0.9M
2023-10-09 139.60 139.60 136.40 138.00 0.2M
2023-10-06 140.00 140.00 135.40 136.40 0.3M
2023-10-05 135.00 139.60 133.20 136.60 0.8M
2023-10-04 135.00 136.60 134.00 134.80 0.9M
2023-10-03 140.40 140.40 135.20 135.40 1.3M
2023-10-02 140.00 142.00 136.20 137.80 1.0M
2023-09-29 140.40 140.40 138.20 139.00 0.3M
2023-09-28 136.00 140.69 136.00 139.00 0.6M
2023-09-27 140.20 142.40 137.80 140.40 0.4M
2023-09-26 143.00 145.00 141.80 141.80 1.8M
2023-09-25 140.80 144.00 140.80 143.00 0.2M
2023-09-22 141.20 145.00 140.20 143.20 1.0M
2023-09-21 137.20 141.00 136.20 140.00 1.7M
2023-09-20 139.80 143.80 136.80 137.60 0.5M
2023-09-19 134.21 140.60 130.61 139.20 1.0M
2023-09-18 133.20 133.40 130.40 132.00 0.3M
2023-09-15 134.76 137.40 133.00 133.00 1.6M
2023-09-14 134.36 137.60 133.20 137.40 0.5M
2023-09-13 135.60 136.20 133.20 135.00 0.2M
2023-09-12 138.40 139.00 135.80 137.80 1.8M
2023-09-11 133.00 138.20 133.00 137.80 0.4M
2023-09-08 136.60 137.00 134.94 136.80 0.1M
2023-09-07 134.80 137.60 134.80 136.00 1.2M
2023-09-06 136.00 137.80 131.80 136.80 0.2M
2023-09-05 131.16 134.00 131.16 133.60 0.2M
2023-09-04 132.00 135.00 132.00 133.20 0.2M
2023-09-01 135.00 136.80 134.20 134.80 0.2M
2023-08-31 139.00 139.00 135.60 136.60 1.6M
2023-08-30 140.00 140.80 136.80 137.40 0.2M
2023-08-29 134.00 139.40 134.00 137.20 0.6M
2023-08-25 136.20 138.40 135.40 136.00 0.1M
2023-08-24 138.40 139.60 135.80 136.60 0.2M
2023-08-23 135.56 137.80 135.56 137.60 0.4M
2023-08-22 132.00 135.40 130.60 135.40 0.2M
2023-08-21 133.00 133.25 129.60 130.00 0.5M
2023-08-18 138.00 138.00 131.00 133.20 0.2M
2023-08-17 137.00 138.20 134.60 135.20 0.3M
2023-08-16 138.60 140.60 137.00 137.60 0.1M
2023-08-15 143.80 143.80 139.80 141.00 0.4M
2023-08-14 141.60 143.60 140.00 141.00 0.1M
2023-08-11 143.00 143.20 138.80 142.60 0.2M
2023-08-10 140.80 144.40 140.80 144.20 0.2M
2023-08-09 146.20 146.20 142.40 142.40 0.3M
2023-08-08 142.00 144.80 141.40 142.60 0.3M
2023-08-07 139.80 142.80 139.40 142.00 0.4M
2023-08-04 139.00 140.80 138.20 139.80 0.8M
2023-08-03 138.79 141.40 138.40 138.80 0.4M
2023-08-02 140.80 141.60 137.60 138.80 0.2M
2023-08-01 140.60 142.20 136.00 141.00 0.7M
2023-07-31 140.00 142.88 137.60 138.00 0.4M
2023-07-28 143.84 144.80 142.00 143.00 0.3M
2023-07-27 140.80 144.60 140.20 143.00 0.7M
2023-07-26 139.16 142.00 139.00 140.00 0.3M
2023-07-25 142.20 142.20 137.60 139.00 0.3M
2023-07-24 140.00 141.80 138.00 139.40 0.2M
2023-07-21 143.60 144.00 140.40 140.40 0.4M
2023-07-20 141.80 144.20 140.81 143.20 0.5M
2023-07-19 138.60 144.00 137.80 141.80 0.7M
2023-07-18 135.00 139.20 135.00 137.80 0.2M
2023-07-17 139.00 139.60 135.60 136.60 0.2M
2023-07-14 139.20 141.20 138.62 139.80 0.2M
2023-07-13 139.00 140.60 138.20 139.60 0.9M
2023-07-12 139.60 139.60 134.53 138.20 1.8M
2023-07-11 134.00 137.20 134.00 135.80 1.6M
2023-07-10 132.00 136.80 132.00 134.00 0.7M
2023-07-07 135.60 135.60 131.20 134.00 0.4M
2023-07-06 133.20 133.40 129.00 132.40 0.6M
2023-07-05 132.00 133.80 128.76 131.80 0.5M
2023-07-04 131.00 132.00 128.00 129.60 0.2M
2023-07-03 129.20 129.80 126.00 129.00 0.3M
2023-06-30 125.60 126.20 121.80 125.40 0.5M
2023-06-29 125.60 127.80 121.80 123.80 0.2M
2023-06-28 125.52 125.52 123.20 124.60 0.7M
2023-06-27 126.00 126.00 122.20 124.00 0.8M
2023-06-26 126.60 126.60 120.40 123.40 0.5M
2023-06-23 126.00 127.80 123.80 123.80 0.5M
2023-06-22 127.80 128.20 124.00 126.00 0.3M
2023-06-21 132.20 132.20 127.40 127.60 0.3M
2023-06-20 129.80 132.00 127.60 130.60 0.4M
2023-06-19 134.20 135.60 129.00 129.60 0.3M
2023-06-16 135.20 136.60 133.20 133.20 1.1M
2023-06-15 135.60 136.20 134.60 135.80 0.3M
2023-06-14 136.00 136.60 135.00 135.60 0.6M
2023-06-13 137.80 137.80 135.00 135.00 0.6M
2023-06-12 136.00 137.91 135.80 136.40 0.4M
2023-06-09 136.60 139.80 136.00 136.20 0.3M
2023-06-08 140.00 142.00 137.40 138.80 0.5M
2023-06-07 142.80 143.80 141.00 142.00 0.4M
2023-06-06 140.00 142.00 140.00 141.20 0.8M
2023-06-05 140.40 144.40 140.40 141.00 0.4M
2023-06-02 145.00 145.00 142.40 142.60 1.4M
2023-06-01 144.20 146.20 140.00 143.00 1.2M
2023-05-31 146.00 146.20 138.40 145.40 1.2M
2023-05-30 142.40 145.06 140.00 143.00 0.8M
2023-05-26 141.20 146.40 140.00 142.00 2.1M
2023-05-25 138.00 143.51 134.20 141.80 1.1M
2023-05-24 133.60 136.20 128.80 135.40 9.3M
2023-05-23 135.00 136.87 135.00 136.80 0.6M
2023-05-22 132.20 136.02 131.20 134.80 1.4M
2023-05-19 135.00 135.20 125.54 131.00 5.2M
2023-05-18 149.60 154.20 149.60 153.80 0.4M
2023-05-17 153.80 153.80 150.80 153.00 0.3M
2023-05-16 150.40 154.60 150.40 153.80 0.5M
2023-05-15 157.60 157.60 152.20 153.80 0.4M
2023-05-12 154.80 156.00 153.60 153.60 0.8M
2023-05-11 151.00 156.00 151.00 154.80 0.6M
2023-05-10 156.00 156.00 153.40 155.00 0.3M
2023-05-09 157.00 157.00 154.00 155.80 0.4M
2023-05-05 157.60 159.00 154.40 156.00 0.7M
2023-05-04 151.80 156.20 151.80 156.00 0.6M
2023-05-03 155.60 156.00 154.20 156.00 0.5M
2023-05-02 158.60 158.60 153.60 155.60 0.5M
2023-04-28 151.61 156.60 151.61 156.40 3.6M
2023-04-27 153.40 156.00 153.40 154.40 0.2M
2023-04-26 159.00 159.00 156.00 156.00 0.8M
2023-04-25 154.40 159.00 154.40 158.60 1.0M
2023-04-24 158.80 158.80 154.80 155.80 0.4M
2023-04-21 151.40 156.60 151.40 156.60 0.3M
2023-04-20 154.20 156.60 153.80 154.80 0.5M
2023-04-19 150.20 154.20 150.20 154.00 0.4M
2023-04-18 151.40 156.00 151.20 153.60 0.3M
2023-04-17 152.80 157.20 152.80 154.20 0.5M
2023-04-14 152.40 156.80 151.20 155.80 1.6M
2023-04-13 155.00 155.00 151.00 152.80 2.1M
2023-04-12 155.80 155.80 150.60 152.40 1.1M
2023-04-11 160.40 160.40 154.60 154.80 0.2M
2023-04-06 154.00 157.20 153.60 155.60 0.6M
2023-04-05 157.60 157.60 152.00 154.20 0.3M
2023-04-04 156.60 156.80 154.80 155.40 0.5M
2023-04-03 159.00 159.00 155.80 156.20 0.4M
2023-03-31 154.50 157.90 154.50 157.10 0.4M
2023-03-30 149.30 157.50 149.30 155.60 0.4M
2023-03-29 148.40 153.70 148.40 153.40 2.8M
2023-03-28 152.93 154.00 147.40 149.00 4.2M
2023-03-27 157.20 157.80 152.40 153.30 0.8M
2023-03-24 155.00 158.00 152.23 156.30 1.1M
2023-03-23 151.60 156.60 148.60 155.20 0.7M
2023-03-22 151.80 151.80 148.00 149.80 1.2M
2023-03-21 144.00 150.20 144.00 150.20 5.7M
2023-03-20 145.10 146.40 139.70 145.70 1.9M
2023-03-17 142.10 147.60 142.10 145.30 1.4M
2023-03-16 140.00 145.60 140.00 145.00 0.5M
2023-03-15 142.70 144.03 138.70 141.00 1.7M
2023-03-14 139.70 143.00 139.00 142.90 0.9M
2023-03-13 140.80 146.50 139.40 140.70 0.6M
2023-03-10 146.50 146.70 142.40 144.10 1.3M
2023-03-09 146.20 150.00 146.20 149.30 0.5M
2023-03-08 151.20 151.20 145.70 149.30 0.7M
2023-03-07 148.70 149.60 146.70 147.60 1.1M
2023-03-06 151.79 151.79 146.00 147.20 0.8M
2023-03-03 152.30 152.30 148.30 148.30 0.7M
2023-03-02 148.90 149.60 146.40 148.90 0.3M
2023-03-01 148.70 154.20 148.20 148.20 1.1M
2023-02-28 152.20 152.20 147.60 148.90 1.2M
2023-02-27 151.90 151.90 147.50 149.00 0.9M
2023-02-24 151.06 151.70 147.50 148.20 1.3M
2023-02-23 149.40 152.30 146.30 150.20 2.3M
2023-02-22 148.67 149.75 144.00 145.70 3.0M
2023-02-21 150.70 151.40 147.00 147.90 1.9M
2023-02-20 150.00 151.40 148.60 150.80 0.9M
2023-02-17 146.10 150.90 146.10 148.80 0.8M
2023-02-16 156.60 156.60 149.20 150.00 0.7M
2023-02-15 159.40 159.40 151.90 151.90 0.3M
2023-02-14 163.20 163.20 154.00 154.00 1.3M
2023-02-13 165.10 165.10 158.80 159.50 1.7M
2023-02-10 164.90 165.00 160.70 162.80 0.7M
2023-02-09 162.00 163.26 160.60 162.00 0.3M
2023-02-08 162.70 164.50 161.30 161.70 0.3M
2023-02-07 162.90 164.90 161.10 162.00 0.5M
2023-02-06 164.10 164.60 161.50 163.40 0.9M
2023-02-03 166.20 166.20 160.70 164.20 0.5M
2023-02-02 158.10 163.70 158.10 162.60 0.6M
2023-02-01 157.70 163.70 157.70 159.90 0.6M
2023-01-31 159.60 161.60 158.10 161.00 1.2M
2023-01-30 157.07 160.00 156.20 159.40 1.5M
2023-01-27 159.87 159.87 154.84 157.30 1.1M
2023-01-26 159.10 160.10 156.60 157.40 2.5M
2023-01-25 163.40 164.18 158.10 158.10 0.5M
2023-01-24 165.10 165.10 160.30 160.40 2.7M
2023-01-23 166.10 166.10 160.70 160.70 1.0M
2023-01-20 166.90 167.40 162.30 162.90 0.5M
2023-01-19 168.90 168.90 162.10 162.90 1.2M
2023-01-18 166.36 167.58 163.60 164.90 0.4M
2023-01-17 163.29 167.20 163.29 165.80 1.0M
2023-01-16 166.00 167.90 163.10 164.60 0.7M
2023-01-13 158.00 170.20 158.00 167.20 2.9M
2023-01-12 177.48 183.80 176.90 183.80 4.5M
2023-01-11 177.90 181.70 177.00 177.00 0.6M
2023-01-10 183.00 183.00 176.40 177.40 0.6M
2023-01-09 185.90 185.90 180.00 182.10 1.0M
2023-01-06 188.00 188.00 179.00 181.40 0.7M
2023-01-05 183.60 187.00 180.40 182.80 1.2M
2023-01-04 176.10 182.40 176.10 181.90 1.0M
2023-01-03 172.20 178.59 172.20 177.00 0.3M